Saturday, 27 April 2024
Spark New Zealand Limited Ordinary Shares
| Date | Open | High | Low | Close | Volume |
|---|
| 07/02/18 | 3.510 | 3.510 | 3.490 | 3.490 | 5,915 |
| 05/02/18 | 3.550 | 3.550 | 3.485 | 3.510 | 4,286,184 |
| 02/02/18 | 3.570 | 3.580 | 3.530 | 3.575 | 2,361,583 |
| 01/02/18 | 3.565 | 3.580 | 3.535 | 3.550 | 3,249,247 |
| 31/01/18 | 3.505 | 3.590 | 3.505 | 3.590 | 7,268,522 |
| 30/01/18 | 3.585 | 3.585 | 3.530 | 3.530 | 5,565,298 |
| 29/01/18 | 3.580 | 3.610 | 3.560 | 3.575 | 6,263,678 |
| 26/01/18 | 3.550 | 3.585 | 3.540 | 3.550 | 5,407,174 |
| 25/01/18 | 3.500 | 3.560 | 3.485 | 3.560 | 9,128,738 |
| 24/01/18 | 3.575 | 3.580 | 3.500 | 3.500 | 6,324,545 |
| 23/01/18 | 3.600 | 3.600 | 3.530 | 3.530 | 2,530,693 |
| 22/01/18 | 3.595 | 3.625 | 3.585 | 3.620 | 8,448,842 |
| 19/01/18 | 3.600 | 3.620 | 3.560 | 3.560 | 2,852,987 |
| 18/01/18 | 3.630 | 3.645 | 3.590 | 3.590 | 3,337,896 |
| 17/01/18 | 3.575 | 3.635 | 3.570 | 3.635 | 3,623,727 |
| 16/01/18 | 3.535 | 3.560 | 3.525 | 3.540 | 1,831,284 |
| 15/01/18 | 3.600 | 3.600 | 3.515 | 3.525 | 3,102,907 |
| 12/01/18 | 3.600 | 3.630 | 3.560 | 3.565 | 3,585,404 |
| 11/01/18 | 3.635 | 3.645 | 3.575 | 3.575 | 8,126,148 |
| 10/01/18 | 3.590 | 3.640 | 3.590 | 3.630 | 5,799,454 |
| 09/01/18 | 3.600 | 3.620 | 3.565 | 3.600 | 8,933,552 |
| 08/01/18 | 3.620 | 3.640 | 3.590 | 3.600 | 2,717,088 |
| 05/01/18 | 3.640 | 3.640 | 3.590 | 3.615 | 5,417,399 |
| 04/01/18 | 3.675 | 3.675 | 3.625 | 3.650 | 1,069,807 |
| 03/01/18 | 3.635 | 3.680 | 3.635 | 3.665 | 3,594,907 |
| 29/12/17 | 3.630 | 3.640 | 3.610 | 3.630 | 2,970,667 |
| 28/12/17 | 3.615 | 3.630 | 3.615 | 3.625 | 3,625,523 |
| 27/12/17 | 3.615 | 3.635 | 3.610 | 3.620 | 2,612,786 |
| 22/12/17 | 3.620 | 3.630 | 3.615 | 3.620 | 2,218,301 |
| 21/12/17 | 3.650 | 3.660 | 3.625 | 3.630 | 3,474,226 |
| 20/12/17 | 3.640 | 3.675 | 3.635 | 3.650 | 2,932,821 |
| 19/12/17 | 3.625 | 3.640 | 3.610 | 3.630 | 4,482,565 |
| 18/12/17 | 3.680 | 3.680 | 3.625 | 3.630 | 4,370,046 |
| 15/12/17 | 3.690 | 3.690 | 3.650 | 3.670 | 8,244,843 |
| 14/12/17 | 3.670 | 3.695 | 3.670 | 3.690 | 6,207,500 |
| 13/12/17 | 3.680 | 3.690 | 3.670 | 3.680 | 4,014,671 |
| 12/12/17 | 3.655 | 3.675 | 3.655 | 3.670 | 3,141,089 |
| 11/12/17 | 3.650 | 3.680 | 3.640 | 3.665 | 1,972,146 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |